MEGA P&C Advanced Materials (Shanghai) Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	50.510	50.600	49.110	49.840	48.463	2,665,781
2025-10-24	53.000	53.010	50.310	50.900	49.494	5,300,937
2025-10-23	54.080	56.100	53.010	55.900	54.355	1,879,112
2025-10-22	53.840	54.550	53.330	53.990	52.498	931,674
2025-10-21	52.190	54.440	51.730	54.070	52.576	1,338,475
2025-10-20	52.830	53.120	51.330	51.950	50.515	1,056,400
2025-10-17	54.620	55.030	52.000	52.210	50.767	1,417,000
2025-10-16	55.540	56.200	54.600	54.600	53.091	1,438,501
2025-10-15	53.890	57.070	53.890	55.540	54.005	3,071,800
2025-10-14	54.510	54.700	52.860	53.250	51.779	1,289,900
2025-10-13	53.480	54.620	52.790	54.460	52.955	1,116,800
2025-10-10	54.840	55.220	53.420	54.610	53.101	1,304,043
2025-10-09	55.820	56.090	54.610	54.840	53.325	1,897,416
2025-09-30	55.250	56.990	55.050	55.270	53.743	1,638,478
2025-09-29	53.680	56.150	53.500	55.250	53.723	2,653,626
2025-09-26	52.050	54.300	52.050	53.000	51.536	1,590,502
2025-09-25	53.160	53.280	52.030	52.470	51.020	1,401,901
2025-09-24	51.700	54.800	51.200	53.200	51.730	3,188,916
2025-09-23	50.900	52.520	49.400	50.790	48.725	1,219,103
2025-09-22	51.460	51.650	50.220	50.970	48.898	841,823
2025-09-19	50.760	51.670	50.760	51.210	49.128	725,800
2025-09-18	51.990	52.570	50.350	50.800	48.735	1,673,414
2025-09-17	52.370	52.370	51.220	51.800	49.694	1,000,800
2025-09-16	52.170	52.410	51.500	52.110	49.992	917,560
2025-09-15	53.800	53.800	52.000	52.000	49.886	1,241,310
2025-09-12	53.490	54.080	53.220	53.510	51.335	803,400
2025-09-11	53.290	53.690	52.980	53.480	51.306	889,000
2025-09-10	53.570	54.180	52.940	53.290	51.124	771,091
2025-09-09	53.720	54.300	52.710	53.880	51.690	1,471,900
2025-09-08	52.360	53.810	51.820	53.750	51.565	1,452,994
2025-09-05	51.500	52.380	50.100	52.120	50.001	1,341,743
2025-09-04	51.600	52.200	49.680	50.480	48.428	1,223,300
2025-09-03	52.880	53.390	51.270	51.360	49.272	1,397,400
2025-09-02	54.000	54.020	52.330	52.770	50.625	1,506,663
2025-09-01	54.270	55.390	53.530	54.000	51.805	1,679,309
2025-08-29	53.380	54.710	52.720	54.280	52.073	2,169,871
2025-08-28	52.250	53.530	51.500	52.940	50.788	2,059,000
2025-08-27	54.920	54.920	52.090	52.090	49.973	2,309,400
2025-08-26	55.190	55.670	54.360	54.530	52.313	1,274,454
2025-08-25	54.450	55.970	54.110	55.220	52.975	2,333,628
2025-08-22	56.990	57.180	53.690	54.760	52.534	3,444,318
2025-08-21	55.660	57.950	55.200	57.040	54.721	2,054,874
2025-08-20	55.700	55.980	53.770	55.710	53.445	2,080,625
2025-08-19	52.880	56.560	52.700	55.760	53.493	3,105,900
2025-08-18	52.600	53.480	51.730	52.890	50.740	1,827,477
2025-08-15	49.770	52.800	49.500	51.940	49.829	2,339,079
2025-08-14	49.860	50.100	49.490	49.800	47.776	1,193,279
2025-08-13	50.100	50.290	49.470	49.860	47.833	954,099
2025-08-12	50.660	50.880	49.570	49.920	47.891	1,028,600
2025-08-11	50.280	51.150	49.450	50.660	48.601	1,572,575
2025-08-08	49.990	50.900	49.160	50.020	47.987	1,937,006
2025-08-07	49.130	49.950	48.730	49.610	47.593	1,419,832
2025-08-06	48.800	49.390	48.800	49.000	47.008	1,085,548
2025-08-05	48.690	49.270	48.300	49.000	47.008	1,270,414
2025-08-04	46.700	49.300	46.150	48.810	46.826	2,116,528
2025-08-01	46.200	47.730	46.200	47.090	45.176	1,055,700
2025-07-31	47.490	48.000	46.100	46.600	44.706	1,516,017
2025-07-30	47.000	47.520	46.790	47.410	45.483	879,400
2025-07-29	47.830	47.830	46.800	47.230	45.310	908,300
2025-07-28	47.870	47.870	47.000	47.600	45.665	1,035,600

← NewerPage 5 of 12 · 717 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.3200 CNY
2026-05-15	1.0300 CNY
2025-09-24	0.6800 CNY
2025-05-26	1.0800 CNY
2024-10-16	0.5600 CNY
2024-05-27	1.3000 CNY
2023-12-19	1.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.